Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. ADR (NY: AEG )

6.150 +0.170 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 8.041 8.106 8.024 8.068 739,673 +0.01(+0.07%)
Sep 29, 2005 7.943 8.062 7.911 8.062 875,419 +0.13(+1.64%)
Sep 28, 2005 7.916 7.949 7.900 7.932 1,022,615 +0.10(+1.31%)
Sep 27, 2005 7.819 7.862 7.792 7.829 1,223,185 +0.19(+2.48%)
Sep 26, 2005 7.624 7.710 7.602 7.640 977,181 +0.12(+1.66%)
Sep 23, 2005 7.515 7.548 7.472 7.515 877,081 -0.06(-0.86%)
Sep 22, 2005 7.537 7.586 7.499 7.580 1,109,972 -0.06(-0.78%)
Sep 21, 2005 7.689 7.716 7.613 7.640 613,532 -0.05(-0.63%)
Sep 20, 2005 7.786 7.819 7.689 7.689 616,671 -0.06(-0.77%)
Sep 19, 2005 7.775 7.775 7.721 7.748 712,709 -0.09(-1.17%)
Sep 16, 2005 7.775 7.846 7.759 7.840 981,060 +0.17(+2.19%)
Sep 15, 2005 7.656 7.716 7.656 7.672 1,260,492 -0.02(-0.28%)
Sep 14, 2005 7.705 7.754 7.683 7.694 2,045,230 -0.02(-0.28%)
Sep 13, 2005 7.754 7.754 7.694 7.716 793,602 -0.08(-1.04%)
Sep 12, 2005 7.824 7.846 7.781 7.797 761,097 -0.15(-1.84%)
Sep 09, 2005 7.900 7.959 7.900 7.943 488,867 +0.07(+0.89%)
Sep 08, 2005 7.867 7.900 7.857 7.873 675,771 -0.06(-0.82%)
Sep 07, 2005 7.894 7.959 7.878 7.938 879,666 +0.08(+0.96%)
Sep 06, 2005 7.813 7.894 7.802 7.862 1,161,684 +0.21(+2.69%)
Sep 02, 2005 7.640 7.694 7.635 7.656 576,040 -0.04(-0.49%)
Sep 01, 2005 7.683 7.748 7.662 7.694 869,324 +0.04(+0.57%)
Aug 31, 2005 7.532 7.662 7.532 7.651 1,034,619 +0.14(+1.80%)
Aug 30, 2005 7.537 7.542 7.472 7.515 757,219 -0.04(-0.57%)
Aug 29, 2005 7.499 7.570 7.483 7.559 617,041 +0.00(+0.00%)
Aug 26, 2005 7.597 7.580 7.532 7.559 828,693 -0.03(-0.43%)
Aug 25, 2005 7.597 7.607 7.564 7.591 798,773 -0.04(-0.57%)
Aug 24, 2005 7.662 7.716 7.618 7.635 1,103,692 -0.03(-0.35%)
Aug 23, 2005 7.678 7.689 7.640 7.662 771,624 -0.05(-0.63%)
Aug 22, 2005 7.748 7.775 7.672 7.710 766,638 +0.01(+0.07%)
Aug 19, 2005 7.699 7.732 7.667 7.705 610,946 +0.02(+0.21%)
Aug 18, 2005 7.651 7.699 7.618 7.689 1,101,292 -0.09(-1.11%)
Aug 17, 2005 7.716 7.797 7.699 7.775 1,149,126 -0.02(-0.21%)
Aug 16, 2005 7.873 7.884 7.786 7.792 994,911 -0.16(-1.98%)
Aug 15, 2005 7.921 7.981 7.889 7.949 688,145 -0.08(-1.01%)
Aug 12, 2005 8.057 8.084 8.008 8.030 761,097 -0.09(-1.13%)
Aug 11, 2005 8.008 8.122 8.008 8.122 1,120,130 +0.21(+2.67%)
Aug 10, 2005 7.938 8.030 7.905 7.911 848,085 +0.08(+0.97%)
Aug 09, 2005 7.732 7.873 7.732 7.835 564,035 +0.15(+1.90%)
Aug 08, 2005 7.781 7.792 7.672 7.689 452,853 -0.04(-0.49%)
Aug 05, 2005 7.770 7.792 7.694 7.727 509,553 -0.11(-1.38%)
Aug 04, 2005 7.867 7.921 7.824 7.835 623,874 -0.09(-1.09%)
Aug 03, 2005 7.878 7.954 7.878 7.921 616,671 +0.06(+0.76%)
Aug 02, 2005 7.846 7.894 7.840 7.862 544,274 +0.10(+1.26%)
Aug 01, 2005 7.770 7.813 7.748 7.764 510,661 +0.02(+0.21%)
Jul 29, 2005 7.781 7.792 7.721 7.748 400,033 -0.05(-0.69%)
Jul 28, 2005 7.759 7.808 7.705 7.802 847,900 +0.12(+1.62%)
Jul 27, 2005 7.635 7.694 7.607 7.678 651,393 +0.06(+0.85%)
Jul 26, 2005 7.602 7.635 7.573 7.613 670,046 +0.04(+0.57%)
Jul 25, 2005 7.640 7.645 7.570 7.570 632,554 -0.03(-0.36%)
Jul 22, 2005 7.613 7.645 7.553 7.597 378,794 -0.02(-0.21%)
Jul 21, 2005 7.705 7.716 7.597 7.613 723,605 -0.10(-1.33%)
Jul 20, 2005 7.602 7.737 7.548 7.716 698,303 +0.09(+1.21%)
Jul 19, 2005 7.499 7.645 7.499 7.624 715,479 +0.14(+1.81%)
Jul 18, 2005 7.483 7.526 7.477 7.488 560,896 +0.03(+0.36%)
Jul 15, 2005 7.440 7.483 7.418 7.461 653,055 -0.01(-0.07%)
Jul 14, 2005 7.472 7.499 7.423 7.467 759,804 +0.10(+1.32%)
Jul 13, 2005 7.375 7.429 7.331 7.369 831,094 +0.03(+0.37%)
Jul 12, 2005 7.320 7.364 7.299 7.342 763,498 +0.07(+0.97%)
Jul 11, 2005 7.207 7.304 7.207 7.272 773,656 +0.16(+2.28%)
Jul 08, 2005 7.028 7.142 7.017 7.109 574,932 +0.08(+1.16%)
Jul 07, 2005 6.909 7.044 6.898 7.028 684,636 -0.02(-0.31%)
Jul 06, 2005 7.055 7.131 7.044 7.050 710,862 +0.01(+0.15%)
Jul 05, 2005 6.941 7.050 6.931 7.039 480,372 +0.05(+0.78%)
Jul 01, 2005 6.990 7.023 6.947 6.985 493,115 +0.02(+0.23%)
Jun 30, 2005 7.028 7.050 6.968 6.968 461,164 +0.01(+0.08%)
Jun 29, 2005 6.996 7.012 6.936 6.963 516,755 +0.00(+0.00%)
Jun 28, 2005 6.925 6.974 6.909 6.963 655,271 +0.08(+1.10%)
Jun 27, 2005 6.909 6.936 6.876 6.887 638,095 -0.06(-0.86%)
Jun 24, 2005 7.001 7.082 6.941 6.947 455,624 -0.05(-0.77%)
Jun 23, 2005 7.061 7.104 6.985 7.001 803,760 -0.12(-1.67%)
Jun 22, 2005 7.142 7.163 7.093 7.120 1,509,266 -0.02(-0.30%)
Jun 21, 2005 7.120 7.163 7.088 7.142 950,586 +0.06(+0.92%)
Jun 20, 2005 7.006 7.088 6.990 7.077 806,530 -0.09(-1.28%)
Jun 17, 2005 7.131 7.180 7.104 7.169 770,147 +0.14(+2.00%)
Jun 16, 2005 7.050 7.061 7.006 7.028 364,019 +0.02(+0.31%)
Jun 15, 2005 6.996 7.023 6.958 7.006 768,115 +0.02(+0.23%)
Jun 14, 2005 6.925 7.017 6.925 6.990 557,756 +0.05(+0.70%)
Jun 13, 2005 6.925 6.996 6.887 6.941 579,180 -0.06(-0.93%)
Jun 10, 2005 7.071 7.082 6.985 7.006 529,314 -0.04(-0.61%)
Jun 09, 2005 7.050 7.082 6.998 7.050 597,094 +0.06(+0.93%)
Jun 08, 2005 7.028 7.077 6.958 6.985 808,746 -0.03(-0.46%)
Jun 07, 2005 7.034 7.082 7.001 7.017 651,023 +0.01(+0.08%)
Jun 06, 2005 6.990 7.023 6.969 7.012 711,231 +0.02(+0.31%)
Jun 03, 2005 7.055 7.071 6.963 6.990 672,447 -0.15(-2.12%)
Jun 02, 2005 7.104 7.158 7.093 7.142 577,702 +0.12(+1.77%)
Jun 01, 2005 6.979 7.066 6.974 7.017 859,351 +0.06(+0.86%)
May 31, 2005 7.044 7.044 6.941 6.958 1,301,123 -0.23(-3.24%)
May 27, 2005 7.185 7.201 7.147 7.191 749,646 +0.10(+1.45%)
May 26, 2005 7.077 7.109 7.055 7.088 592,847 +0.01(+0.15%)
May 25, 2005 7.104 7.126 7.050 7.077 820,751 +0.05(+0.77%)
May 24, 2005 6.979 7.034 6.958 7.023 672,262 +0.05(+0.78%)
May 23, 2005 6.969 7.001 6.931 6.969 662,289 +0.02(+0.31%)
May 20, 2005 6.909 6.947 6.882 6.947 1,066,570 -0.02(-0.23%)
May 19, 2005 6.952 6.979 6.920 6.963 1,061,953 +0.14(+2.06%)
May 18, 2005 6.763 6.860 6.741 6.822 1,059,737 +0.10(+1.53%)
May 17, 2005 6.649 6.725 6.633 6.719 872,094 +0.02(+0.32%)
May 16, 2005 6.649 6.709 6.633 6.698 1,204,532 +0.10(+1.48%)
May 13, 2005 6.671 6.682 6.573 6.600 1,097,782 -0.12(-1.85%)
May 12, 2005 6.806 6.828 6.725 6.725 788,246 -0.08(-1.19%)
May 11, 2005 6.806 6.833 6.725 6.806 929,347 +0.02(+0.32%)
May 10, 2005 6.806 6.833 6.779 6.784 772,548 -0.19(-2.79%)
May 09, 2005 6.969 6.979 6.909 6.979 745,399 +0.05(+0.70%)
May 06, 2005 6.958 7.039 6.904 6.931 774,949 -0.06(-0.85%)
May 05, 2005 7.055 7.077 6.947 6.990 680,019 +0.08(+1.18%)
May 04, 2005 6.763 6.914 6.763 6.909 732,101 +0.16(+2.41%)
May 03, 2005 6.719 6.784 6.714 6.747 670,785 -0.02(-0.24%)
May 02, 2005 6.752 6.790 6.725 6.763 916,789 -0.04(-0.56%)
Apr 29, 2005 6.817 6.822 6.709 6.801 794,156 +0.09(+1.29%)
Apr 28, 2005 6.757 6.801 6.692 6.714 664,321 -0.11(-1.67%)
Apr 27, 2005 6.784 6.849 6.747 6.828 653,609 +0.04(+0.64%)
Apr 26, 2005 6.828 6.844 6.784 6.784 744,660 -0.07(-1.03%)
Apr 25, 2005 6.833 6.855 6.784 6.855 695,348 -0.15(-2.16%)
Apr 22, 2005 6.985 7.061 6.969 7.006 682,051 -0.03(-0.46%)
Apr 21, 2005 7.006 7.050 6.947 7.039 499,210 +0.09(+1.32%)
Apr 20, 2005 6.985 7.039 6.931 6.947 924,545 -0.17(-2.36%)
Apr 19, 2005 7.093 7.131 7.061 7.115 1,024,831 +0.04(+0.61%)
Apr 18, 2005 7.044 7.093 7.006 7.071 884,284 +0.03(+0.38%)
Apr 15, 2005 7.098 7.147 7.039 7.044 1,394,021 -0.09(-1.21%)
Apr 14, 2005 7.174 7.228 7.109 7.131 534,670 -0.01(-0.15%)
Apr 13, 2005 7.207 7.261 7.131 7.142 445,651 -0.12(-1.64%)
Apr 12, 2005 7.201 7.277 7.126 7.261 839,405 -0.01(-0.15%)
Apr 11, 2005 7.250 7.304 7.201 7.272 455,070 +0.09(+1.21%)
Apr 08, 2005 7.158 7.223 7.142 7.185 362,172 -0.05(-0.67%)
Apr 07, 2005 7.201 7.250 7.180 7.234 610,023 +0.03(+0.45%)
Apr 06, 2005 7.131 7.239 7.126 7.201 639,942 +0.01(+0.15%)
Apr 05, 2005 7.174 7.228 7.142 7.191 1,102,215 +0.00(+0.00%)
Apr 04, 2005 7.131 7.223 7.061 7.191 1,110,157 +0.03(+0.45%)
Apr 01, 2005 7.293 7.320 7.147 7.158 1,027,601 -0.13(-1.78%)
Mar 31, 2005 7.315 7.337 7.272 7.288 894,441 -0.04(-0.59%)
Mar 30, 2005 7.277 7.396 7.272 7.331 574,193 +0.06(+0.89%)
Mar 29, 2005 7.277 7.385 7.250 7.266 570,869 -0.05(-0.74%)
Mar 28, 2005 7.266 7.369 7.266 7.320 525,436 +0.01(+0.15%)
Mar 24, 2005 7.310 7.418 7.310 7.310 507,890 -0.05(-0.74%)
Mar 23, 2005 7.299 7.396 7.283 7.364 542,058 +0.04(+0.52%)
Mar 22, 2005 7.358 7.483 7.261 7.326 779,750 -0.10(-1.31%)
Mar 21, 2005 7.456 7.499 7.369 7.423 705,137 -0.13(-1.72%)
Mar 18, 2005 7.542 7.559 7.429 7.553 973,303 -0.05(-0.71%)
Mar 17, 2005 7.526 7.640 7.521 7.607 888,716 -0.09(-1.13%)
Mar 16, 2005 7.727 7.743 7.672 7.694 705,875 -0.14(-1.73%)
Mar 15, 2005 7.905 7.905 7.808 7.829 578,626 -0.01(-0.14%)
Mar 14, 2005 7.824 7.851 7.775 7.840 512,692 +0.02(+0.21%)
Mar 11, 2005 7.867 7.889 7.808 7.824 551,846 -0.06(-0.82%)
Mar 10, 2005 7.911 7.927 7.829 7.889 666,168 +0.05(+0.62%)
Mar 09, 2005 7.775 7.900 7.775 7.840 601,896 +0.03(+0.42%)
Mar 08, 2005 7.813 7.835 7.781 7.808 522,481 +0.06(+0.77%)
Mar 07, 2005 7.770 7.813 7.743 7.748 496,440 -0.02(-0.21%)
Mar 04, 2005 7.716 7.824 7.699 7.764 612,054 +0.12(+1.63%)
Mar 03, 2005 7.656 7.678 7.591 7.640 864,891 -0.12(-1.60%)
Mar 02, 2005 7.699 7.851 7.678 7.764 846,607 -0.04(-0.49%)
Mar 01, 2005 7.743 7.857 7.743 7.802 641,604 +0.02(+0.21%)
Feb 28, 2005 7.878 7.901 7.759 7.786 879,112 -0.08(-1.03%)
Feb 25, 2005 7.792 7.878 7.764 7.867 803,945 +0.12(+1.54%)
Feb 24, 2005 7.656 7.759 7.651 7.748 1,152,450 +0.19(+2.58%)
Feb 23, 2005 7.521 7.591 7.499 7.553 848,454 +0.09(+1.23%)
Feb 22, 2005 7.450 7.553 7.434 7.461 1,257,168 +0.21(+2.91%)
Feb 18, 2005 7.266 7.310 7.223 7.250 579,180 -0.05(-0.67%)
Feb 17, 2005 7.299 7.326 7.261 7.299 639,942 +0.05(+0.67%)
Feb 16, 2005 7.272 7.299 7.218 7.250 642,158 -0.08(-1.11%)
Feb 15, 2005 7.299 7.358 7.288 7.331 679,650 +0.04(+0.52%)
Feb 14, 2005 7.266 7.310 7.250 7.293 484,804 +0.08(+1.13%)
Feb 11, 2005 7.147 7.223 7.131 7.212 581,396 +0.05(+0.76%)
Feb 10, 2005 7.169 7.180 7.115 7.158 752,601 -0.04(-0.53%)
Feb 09, 2005 7.245 7.250 7.185 7.196 1,108,679 -0.16(-2.21%)
Feb 08, 2005 7.277 7.369 7.245 7.358 850,301 +0.02(+0.22%)
Feb 07, 2005 7.407 7.418 7.310 7.342 628,861 -0.08(-1.02%)
Feb 04, 2005 7.320 7.429 7.310 7.418 487,390 +0.00(+0.00%)
Feb 03, 2005 7.342 7.418 7.310 7.418 636,802 -0.05(-0.72%)
Feb 02, 2005 7.461 7.488 7.434 7.472 489,976 +0.04(+0.58%)
Feb 01, 2005 7.364 7.461 7.326 7.429 614,640 +0.08(+1.11%)
Jan 31, 2005 7.320 7.358 7.288 7.348 679,465 +0.15(+2.11%)
Jan 28, 2005 7.223 7.223 7.147 7.196 633,478 -0.01(-0.08%)
Jan 27, 2005 7.212 7.250 7.169 7.201 684,821 -0.06(-0.89%)
Jan 26, 2005 7.293 7.315 7.218 7.266 541,873 +0.02(+0.22%)
Jan 25, 2005 7.255 7.299 7.218 7.250 569,207 +0.11(+1.52%)
Jan 24, 2005 7.212 7.228 7.142 7.142 566,990 -0.02(-0.30%)
Jan 21, 2005 7.185 7.218 7.142 7.163 762,390 +0.01(+0.08%)
Jan 20, 2005 7.191 7.223 7.109 7.158 770,331 -0.02(-0.30%)
Jan 19, 2005 7.283 7.293 7.180 7.180 512,877 -0.12(-1.63%)
Jan 18, 2005 7.212 7.310 7.153 7.299 880,220 +0.02(+0.30%)
Jan 14, 2005 7.266 7.283 7.207 7.277 653,055 -0.04(-0.52%)
Jan 13, 2005 7.331 7.369 7.288 7.315 736,718 -0.18(-2.38%)
Jan 12, 2005 7.402 7.515 7.375 7.494 766,638 +0.09(+1.24%)
Jan 11, 2005 7.461 7.472 7.385 7.402 688,699 -0.09(-1.23%)
Jan 10, 2005 7.488 7.580 7.472 7.494 726,745 +0.03(+0.44%)
Jan 07, 2005 7.624 7.635 7.450 7.461 952,064 -0.09(-1.22%)
Jan 06, 2005 7.570 7.602 7.499 7.553 875,234 +0.14(+1.82%)
Jan 05, 2005 7.472 7.537 7.418 7.418 904,045 +0.08(+1.03%)
Jan 04, 2005 7.483 7.521 7.326 7.342 823,521 -0.05(-0.73%)
Jan 03, 2005 7.418 7.483 7.358 7.396 748,538 -0.03(-0.36%)
Dec 31, 2004 7.385 7.467 7.385 7.423 370,298 -0.02(-0.22%)
Dec 30, 2004 7.385 7.461 7.380 7.440 527,467 +0.01(+0.15%)
Dec 29, 2004 7.391 7.456 7.380 7.429 511,030 -0.03(-0.44%)
Dec 28, 2004 7.429 7.494 7.407 7.461 571,792 -0.01(-0.14%)
Dec 27, 2004 7.461 7.542 7.456 7.472 666,352 -0.04(-0.50%)
Dec 23, 2004 7.445 7.542 7.445 7.510 598,018 +0.07(+0.95%)
Dec 22, 2004 7.380 7.472 7.369 7.440 734,871 +0.05(+0.66%)
Dec 21, 2004 7.342 7.391 7.304 7.391 521,927 +0.08(+1.04%)
Dec 20, 2004 7.315 7.364 7.255 7.315 1,455,707 +0.08(+1.12%)
Dec 17, 2004 7.174 7.266 7.163 7.234 1,459,401 -0.07(-0.96%)
Dec 16, 2004 7.299 7.337 7.255 7.304 1,737,171 -0.01(-0.15%)
Dec 15, 2004 7.320 7.364 7.304 7.315 1,939,958 -0.05(-0.66%)
Dec 14, 2004 7.310 7.385 7.304 7.364 793,048 +0.01(+0.15%)
Dec 13, 2004 7.272 7.385 7.255 7.353 1,478,239 +0.24(+3.43%)
Dec 10, 2004 7.093 7.126 7.055 7.109 635,879 -0.05(-0.68%)
Dec 09, 2004 7.104 7.180 7.012 7.158 1,053,642 -0.05(-0.68%)
Dec 08, 2004 7.207 7.245 7.142 7.207 549,630 +0.08(+1.06%)
Dec 07, 2004 7.261 7.283 7.126 7.131 723,421 -0.09(-1.27%)
Dec 06, 2004 7.191 7.255 7.158 7.223 776,241 +0.03(+0.45%)
Dec 03, 2004 7.180 7.223 7.131 7.191 986,970 +0.15(+2.15%)
Dec 02, 2004 6.996 7.098 6.979 7.039 1,438,531 +0.16(+2.36%)
Dec 01, 2004 6.763 6.882 6.757 6.876 1,495,045 +0.17(+2.50%)
Nov 30, 2004 6.784 6.784 6.660 6.709 824,814 -0.06(-0.96%)
Nov 29, 2004 6.849 6.871 6.741 6.774 1,056,412 -0.05(-0.79%)
Nov 26, 2004 6.795 6.860 6.790 6.828 268,720 +0.06(+0.88%)
Nov 24, 2004 6.817 6.844 6.730 6.768 966,470 -0.03(-0.48%)
Nov 23, 2004 6.795 6.817 6.725 6.801 926,208 +0.02(+0.24%)
Nov 22, 2004 6.671 6.806 6.671 6.784 523,958 +0.08(+1.13%)
Nov 19, 2004 6.893 6.909 6.709 6.709 655,086 -0.13(-1.90%)
Nov 18, 2004 6.839 6.871 6.790 6.839 540,211 -0.02(-0.24%)
Nov 17, 2004 6.817 6.925 6.806 6.855 914,757 +0.15(+2.18%)
Nov 16, 2004 6.692 6.719 6.638 6.709 1,216,537 -0.09(-1.27%)
Nov 15, 2004 6.763 6.811 6.638 6.795 1,064,908 -0.08(-1.10%)
Nov 12, 2004 6.774 6.898 6.741 6.871 1,144,878 +0.12(+1.76%)
Nov 11, 2004 6.611 6.763 6.611 6.752 1,109,233 +0.25(+3.92%)
Nov 10, 2004 6.492 6.541 6.454 6.497 862,675 +0.03(+0.42%)
Nov 09, 2004 6.460 6.492 6.427 6.470 918,820 +0.00(+0.00%)
Nov 08, 2004 6.438 6.481 6.416 6.470 895,365 +0.02(+0.25%)
Nov 05, 2004 6.357 6.460 6.335 6.454 1,033,142 +0.14(+2.23%)
Nov 04, 2004 6.162 6.324 6.151 6.313 1,258,830 +0.15(+2.37%)
Nov 03, 2004 6.183 6.210 6.146 6.167 975,150 +0.12(+2.06%)
Nov 02, 2004 6.037 6.200 6.016 6.043 2,964,050 +0.02(+0.27%)
Nov 01, 2004 6.010 6.091 5.994 6.026 2,765,881 +0.05(+0.82%)
Oct 29, 2004 5.902 5.978 5.886 5.978 872,833 +0.01(+0.09%)
Oct 28, 2004 5.902 5.994 5.902 5.972 779,012 +0.07(+1.19%)
Oct 27, 2004 5.821 5.934 5.794 5.902 950,217 +0.08(+1.30%)
Oct 26, 2004 5.756 5.831 5.739 5.826 873,387 +0.10(+1.80%)
Oct 25, 2004 5.712 5.761 5.685 5.723 548,891 +0.02(+0.28%)
Oct 22, 2004 5.799 5.821 5.691 5.707 803,760 -0.01(-0.19%)
Oct 21, 2004 5.680 5.739 5.664 5.718 912,356 -0.04(-0.75%)
Oct 20, 2004 5.707 5.772 5.685 5.761 523,958 +0.03(+0.47%)
Oct 19, 2004 5.837 5.880 5.712 5.734 915,865 -0.02(-0.28%)
Oct 18, 2004 5.691 5.783 5.680 5.750 871,910 -0.05(-0.84%)
Oct 15, 2004 5.783 5.859 5.729 5.799 935,073 +0.05(+0.94%)
Oct 14, 2004 5.848 5.880 5.723 5.745 1,380,539 -0.14(-2.39%)
Oct 13, 2004 5.934 5.934 5.853 5.886 1,131,026 +0.01(+0.18%)
Oct 12, 2004 5.837 5.896 5.804 5.875 939,690 -0.10(-1.72%)
Oct 11, 2004 5.967 6.005 5.929 5.978 603,189 -0.01(-0.09%)
Oct 08, 2004 6.016 6.059 5.961 5.983 539,103 -0.06(-1.07%)
Oct 07, 2004 6.086 6.097 6.048 6.048 1,048,656 -0.05(-0.89%)
Oct 06, 2004 6.026 6.118 6.021 6.102 478,525 +0.06(+1.08%)
Oct 05, 2004 6.048 6.102 6.026 6.037 429,029 +0.01(+0.09%)
Oct 04, 2004 6.010 6.081 6.010 6.032 687,776 +0.08(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.